Xinjiang Daqo New Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	53.150	55.490	52.690	54.720	49.383	7,320,274
2022-05-10	51.600	53.750	51.200	53.080	47.903	4,472,039
2022-05-09	51.660	52.860	51.300	52.480	47.362	2,967,493
2022-05-06	53.000	53.500	52.000	52.080	47.001	6,206,397
2022-05-05	56.040	57.250	55.100	55.100	49.726	6,483,994
2022-04-29	55.490	56.020	53.620	55.690	50.259	7,856,055
2022-04-28	56.000	56.420	54.280	55.040	49.672	7,466,448
2022-04-27	52.650	56.500	51.600	55.980	50.520	10,360,986
2022-04-26	54.230	56.170	52.710	53.470	48.255	10,286,405
2022-04-25	53.000	55.290	52.410	53.020	47.849	9,475,998
2022-04-22	52.150	55.350	51.500	53.950	48.688	12,159,113
2022-04-21	51.980	52.600	49.500	50.350	45.439	4,331,573
2022-04-20	51.840	52.570	51.000	52.260	47.163	4,517,442
2022-04-19	51.790	52.250	51.210	51.830	46.775	2,462,510
2022-04-18	49.850	52.210	49.160	51.750	46.703	3,813,310
2022-04-15	49.180	50.440	48.120	50.090	45.205	4,037,071
2022-04-14	49.800	51.540	49.510	49.640	44.799	4,586,250
2022-04-13	49.000	49.680	48.400	49.000	44.221	2,285,538
2022-04-12	49.490	49.930	48.000	49.890	45.024	3,517,085
2022-04-11	51.210	51.490	49.120	49.200	44.402	3,223,374
2022-04-08	52.010	52.380	50.000	51.600	46.568	2,689,031
2022-04-07	52.500	53.340	51.850	51.970	46.901	2,173,029
2022-04-06	54.100	54.100	52.490	52.890	47.732	3,108,739
2022-04-01	54.590	55.410	53.650	54.100	48.824	3,559,625
2022-03-31	55.560	56.250	54.280	54.900	49.546	3,729,702
2022-03-30	55.770	56.850	55.530	56.510	50.999	4,403,878
2022-03-29	55.000	56.530	54.190	54.540	49.221	4,231,864
2022-03-28	53.400	55.350	53.000	54.110	48.833	4,395,534
2022-03-25	56.660	56.990	52.900	53.100	47.921	6,661,402
2022-03-24	57.000	57.360	55.800	56.600	51.080	3,923,504
2022-03-23	58.500	59.100	57.360	57.460	51.856	3,365,332
2022-03-22	58.990	59.190	57.500	57.920	52.271	3,281,481
2022-03-21	59.000	61.210	58.760	59.190	53.417	4,382,472
2022-03-18	58.030	59.430	58.010	59.330	53.544	3,363,249
2022-03-17	60.900	62.170	58.610	58.800	53.065	6,593,917
2022-03-16	59.300	60.170	56.800	59.850	54.013	7,028,765
2022-03-15	57.880	60.050	57.000	57.580	51.964	5,060,311
2022-03-14	62.510	62.790	58.530	58.780	53.047	7,061,263
2022-03-11	61.000	63.330	60.510	63.280	57.108	7,668,172
2022-03-10	63.990	64.200	61.800	62.730	56.612	11,634,584
2022-03-09	59.590	60.860	56.000	59.840	54.004	7,539,227
2022-03-08	58.500	59.850	57.680	58.320	52.632	8,233,622
2022-03-07	58.010	58.950	56.670	58.320	52.632	6,408,227
2022-03-04	58.800	59.970	58.200	58.430	52.731	5,567,698
2022-03-03	60.800	60.850	59.070	59.740	53.914	7,298,382
2022-03-02	59.800	61.660	58.110	60.840	54.906	10,993,051
2022-03-01	59.900	62.750	58.800	59.700	53.878	20,047,746
2022-02-28	57.510	57.980	55.580	56.580	51.062	7,924,881
2022-02-25	56.000	56.920	54.180	54.240	48.950	7,563,383
2022-02-24	54.700	56.940	53.370	54.950	49.591	12,096,620
2022-02-23	51.550	55.130	51.530	54.440	49.131	11,699,292
2022-02-22	49.280	51.920	48.310	51.480	46.459	10,209,119
2022-02-21	49.560	50.160	49.320	49.450	44.627	3,403,714
2022-02-18	50.050	50.390	49.310	49.730	44.880	3,010,465
2022-02-17	49.490	51.580	49.350	50.450	45.530	5,817,011
2022-02-16	49.680	50.140	49.400	49.590	44.754	2,821,105
2022-02-15	48.500	49.290	48.040	49.250	44.447	2,884,459
2022-02-14	48.600	49.360	47.900	48.300	43.589	3,211,889
2022-02-11	50.120	50.480	48.930	49.060	44.275	4,380,149
2022-02-10	51.610	52.380	50.010	50.560	45.629	5,289,501

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-06	0.4180 CNY
2023-04-26	3.6000 CNY
2022-05-24	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.